IN.TO - InMed Pharmaceuticals Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.26000.26500.23000.24500.2450157,900
Aug 22, 20190.25000.25500.24500.25500.2550166,500
Aug 21, 20190.25500.26000.25000.25000.250094,200
Aug 20, 20190.26000.26500.26000.26000.2600164,800
Aug 19, 20190.27000.27000.26000.26500.2650127,900
Aug 16, 20190.27000.27000.26000.26000.260085,000
Aug 15, 20190.27000.28000.26500.27000.2700166,700
Aug 14, 20190.27500.27500.26500.27500.2750112,100
Aug 13, 20190.27500.27500.26500.26500.265059,800
Aug 12, 20190.26500.27500.26000.27000.270086,300
Aug 09, 20190.27000.27500.26500.27000.270038,100
Aug 08, 20190.25500.27000.25500.26500.2650163,900
Aug 07, 20190.27000.27500.25500.25500.2550211,300
Aug 06, 20190.26500.28000.26500.27000.270090,200
Aug 02, 20190.26500.28000.25500.27500.2750301,000
Aug 01, 20190.28000.28000.25500.26500.2650242,500
Jul 31, 20190.27500.29000.27500.28000.280081,100
Jul 30, 20190.29500.30000.28000.28500.2850137,000
Jul 29, 20190.29500.30000.29000.30000.300082,900
Jul 26, 20190.30500.30500.30000.30000.300061,300
Jul 25, 20190.31000.31500.30000.30500.3050107,900
Jul 24, 20190.30500.31500.29500.29500.295074,500
Jul 23, 20190.31500.32500.31000.32000.3200105,000
Jul 22, 20190.31000.32500.31000.31000.310081,900
Jul 19, 20190.31500.33000.31500.32500.3250136,500
Jul 18, 20190.34000.34000.33000.33000.330053,800
Jul 17, 20190.33000.34000.33000.33500.335066,000
Jul 16, 20190.34500.34500.33500.34500.345019,700
Jul 15, 20190.33000.34500.33000.34000.3400100,700
Jul 12, 20190.35000.35500.32000.33500.3350226,800
Jul 11, 20190.34000.35000.34000.35000.350096,900
Jul 10, 20190.35500.36000.34000.34500.3450106,300
Jul 09, 20190.35500.35500.33000.35000.3500169,400
Jul 08, 20190.36500.37000.35500.35500.3550205,800
Jul 05, 20190.36500.37000.34500.36000.3600200,400
Jul 04, 20190.36500.37000.36000.37000.370057,900
Jul 03, 20190.34000.36000.32000.35500.3550141,600
Jul 02, 20190.32500.33000.32000.32000.320077,500
Jun 28, 20190.34000.34000.33000.33000.330076,900
Jun 27, 20190.34500.35000.34000.34000.340066,700
Jun 26, 20190.35000.36000.35000.35500.355029,700
Jun 25, 20190.34500.37000.34500.37000.3700137,700
Jun 24, 20190.37000.37000.35000.36000.3600131,800
Jun 21, 20190.34000.36000.33000.35500.3550331,900
Jun 20, 20190.34000.37500.33300.34000.3400269,800
Jun 19, 20190.34000.36000.34000.35000.3500103,400
Jun 18, 20190.35000.35000.33500.33500.3350131,000
Jun 17, 20190.37500.37500.34000.35500.3550332,800
Jun 14, 20190.37000.37000.35000.35500.355093,500
Jun 13, 20190.37500.39000.35000.35500.3550136,400
Jun 12, 20190.40000.40000.37500.39500.3950220,600
Jun 11, 20190.36500.37000.35500.35500.3550111,700
Jun 10, 20190.36500.38000.36000.37500.375042,900
Jun 07, 20190.35500.37000.35000.36000.360079,600
Jun 06, 20190.36500.36500.35500.36000.360045,000
Jun 05, 20190.39000.41000.37000.37000.3700163,400
Jun 04, 20190.35500.38000.35500.37500.3750268,200
Jun 03, 20190.40000.40000.36500.36500.3650213,900
May 31, 20190.43500.44500.38500.40000.4000259,200
May 30, 20190.44500.45000.43500.43500.435031,600
May 29, 20190.45000.45000.42000.43000.4300105,600
May 28, 20190.46000.46000.43500.44500.445041,700
May 27, 20190.43500.44500.43500.43500.43509,700
May 24, 20190.43500.43500.42500.42500.425042,500
May 23, 20190.44000.44000.42500.42500.425054,700
May 22, 20190.43000.44500.43000.43000.430048,700
May 21, 20190.45000.45000.43000.43000.430095,100
May 17, 20190.45000.46000.44500.45000.450080,800
May 16, 20190.45000.46500.45000.46500.4650263,000
May 15, 20190.44500.45000.42000.42500.4250185,000
May 14, 20190.45000.46000.44500.44500.445088,000
May 13, 20190.47000.47000.44000.44000.4400109,800
May 10, 20190.47000.47000.46000.46500.465066,500
May 09, 20190.48000.48000.46000.47000.4700101,600
May 08, 20190.49500.51000.47000.47000.4700187,200
May 07, 20190.47500.47500.46000.46500.4650106,800
May 06, 20190.45000.47000.45000.46000.460070,600
May 03, 20190.45000.45000.44000.44000.440029,800
May 02, 20190.46000.46500.44000.45000.450076,100
May 01, 20190.45000.47000.45000.47000.470077,800
Apr 30, 20190.47000.47000.45000.45000.4500155,400
Apr 29, 20190.45000.46000.45000.45000.450079,400
Apr 26, 20190.45000.46500.45000.45000.4500113,800
Apr 25, 20190.49000.49000.45000.45500.4550179,000
Apr 24, 20190.47500.48000.45500.45500.4550157,600
Apr 23, 20190.44000.47500.43000.47000.4700251,400
Apr 22, 20190.49500.50000.45000.45500.4550193,600
Apr 18, 20190.50000.50000.48000.48500.4850231,200
Apr 17, 20190.50000.52000.49500.50000.5000127,500
Apr 16, 20190.53000.53000.50000.50000.5000110,000
Apr 15, 20190.50000.54000.50000.53000.5300107,600
Apr 12, 20190.49500.52000.48000.51000.5100162,800
Apr 11, 20190.52000.52000.49000.50000.5000185,500
Apr 10, 20190.50000.52000.50000.50000.500096,000
Apr 09, 20190.54000.54000.51000.51000.510072,700
Apr 08, 20190.55000.55000.51000.52000.5200158,300
Apr 05, 20190.51000.54000.51000.52000.5200139,200
Apr 04, 20190.55000.55000.51000.54000.5400344,500
Apr 03, 20190.58000.58000.53000.55000.5500399,000
Apr 02, 20190.58000.58000.56000.56000.5600144,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...